Royce Quant Small-Cap Quality Value ETF (SQLV)
NASDAQ: SQLV · Real-Time Price · USD
39.05
+1.31 (3.47%)
At close: May 12, 2025, 4:00 PM
39.05
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
SQLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.09 | 39.09 | 38.72 | 39.05 | 39.05 | 3.47% | 3,390 |
| May 9, 2025 | 37.62 | 37.74 | 37.59 | 37.74 | 37.74 | -0.03% | 1,201 |
| May 8, 2025 | 37.74 | 37.84 | 37.65 | 37.75 | 37.75 | 2.62% | 7,388 |
| May 7, 2025 | 36.85 | 36.85 | 36.75 | 36.79 | 36.79 | 0.04% | 561 |
| May 6, 2025 | 36.63 | 36.82 | 36.63 | 36.77 | 36.77 | -0.38% | 1,274 |
| May 5, 2025 | 36.98 | 37.27 | 36.91 | 36.91 | 36.91 | -1.18% | 2,867 |
| May 2, 2025 | 37.06 | 37.35 | 37.06 | 37.35 | 37.35 | 2.61% | 1,641 |
| May 1, 2025 | 36.35 | 36.40 | 36.34 | 36.40 | 36.40 | 0.49% | 7,986 |
| Apr 30, 2025 | 36.01 | 36.22 | 35.68 | 36.22 | 36.22 | -0.70% | 1,083 |
| Apr 29, 2025 | 35.98 | 36.54 | 35.98 | 36.48 | 36.48 | 0.36% | 572 |
| Apr 28, 2025 | 36.23 | 36.35 | 36.14 | 36.35 | 36.35 | 0.41% | 1,381 |
| Apr 25, 2025 | 35.79 | 36.20 | 35.79 | 36.20 | 36.20 | 0.17% | 667 |
| Apr 24, 2025 | 35.92 | 36.14 | 35.92 | 36.14 | 36.14 | 1.83% | 678 |
| Apr 23, 2025 | 35.55 | 35.66 | 35.49 | 35.49 | 35.49 | 0.96% | 6,113 |
| Apr 22, 2025 | 34.77 | 35.15 | 34.77 | 35.15 | 35.15 | 2.81% | 686 |
| Apr 21, 2025 | 34.32 | 34.32 | 34.03 | 34.19 | 34.19 | -2.07% | 6,343 |
| Apr 17, 2025 | 34.96 | 35.03 | 34.91 | 34.91 | 34.91 | 0.88% | 2,516 |
| Apr 16, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.57% | 181 |
| Apr 15, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.14% | 150 |
| Apr 14, 2025 | 35.25 | 35.25 | 34.86 | 34.86 | 34.86 | 0.55% | 1,591 |
| Apr 11, 2025 | 33.90 | 34.67 | 33.81 | 34.67 | 34.67 | 1.02% | 12,823 |
| Apr 10, 2025 | 33.94 | 34.32 | 33.94 | 34.32 | 34.32 | -4.27% | 1,896 |
| Apr 9, 2025 | 32.98 | 36.20 | 32.98 | 35.85 | 35.85 | 7.43% | 3,320 |
| Apr 8, 2025 | 35.30 | 35.30 | 33.15 | 33.37 | 33.37 | -2.37% | 1,745 |
| Apr 7, 2025 | 32.75 | 34.44 | 32.75 | 34.18 | 34.18 | -0.75% | 17,693 |
| Apr 4, 2025 | 34.73 | 34.73 | 34.21 | 34.44 | 34.44 | -3.39% | 2,732 |
| Apr 3, 2025 | 36.63 | 36.84 | 35.65 | 35.65 | 35.65 | -6.97% | 3,786 |
| Apr 2, 2025 | 37.78 | 38.39 | 37.78 | 38.32 | 38.32 | 0.95% | 425 |
| Apr 1, 2025 | 37.70 | 37.97 | 37.70 | 37.96 | 37.96 | 0.34% | 1,071 |
| Mar 31, 2025 | 37.59 | 37.83 | 37.59 | 37.83 | 37.83 | -0.08% | 1,263 |
| Mar 28, 2025 | 37.82 | 37.86 | 37.81 | 37.86 | 37.86 | -1.98% | 2,426 |
| Mar 27, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.01% | 168 |
| Mar 26, 2025 | 38.57 | 38.62 | 38.57 | 38.62 | 38.62 | -0.13% | 1,139 |
| Mar 25, 2025 | 38.95 | 38.95 | 38.67 | 38.67 | 38.67 | -0.67% | 668 |
| Mar 24, 2025 | 38.83 | 38.93 | 38.83 | 38.93 | 38.93 | 2.07% | 1,367 |
| Mar 21, 2025 | 38.00 | 38.19 | 38.00 | 38.14 | 38.14 | -0.86% | 1,799 |
| Mar 20, 2025 | 38.76 | 38.76 | 38.43 | 38.47 | 38.47 | -0.75% | 2,181 |
| Mar 19, 2025 | 38.54 | 38.84 | 38.43 | 38.76 | 38.76 | 1.30% | 4,723 |
| Mar 18, 2025 | 38.21 | 38.33 | 38.18 | 38.26 | 38.26 | -0.47% | 1,401 |
| Mar 17, 2025 | 38.39 | 38.48 | 38.39 | 38.45 | 38.45 | 0.87% | 1,491 |
| Mar 14, 2025 | 37.66 | 38.11 | 37.66 | 38.11 | 38.00 | 2.08% | 1,447 |
| Mar 13, 2025 | 37.89 | 37.99 | 37.34 | 37.34 | 37.22 | -1.74% | 1,624 |
| Mar 12, 2025 | 38.60 | 38.60 | 37.97 | 38.00 | 37.88 | -0.97% | 5,522 |
| Mar 11, 2025 | 38.54 | 38.54 | 38.37 | 38.37 | 38.25 | -0.43% | 3,886 |
| Mar 10, 2025 | 38.81 | 38.94 | 38.43 | 38.54 | 38.42 | -1.89% | 4,700 |
| Mar 7, 2025 | 38.99 | 39.48 | 38.99 | 39.28 | 39.16 | 0.63% | 7,375 |
| Mar 6, 2025 | 38.76 | 39.09 | 38.76 | 39.04 | 38.92 | -0.30% | 1,546 |
| Mar 5, 2025 | 38.94 | 39.15 | 38.94 | 39.15 | 39.03 | 0.60% | 565 |
| Mar 4, 2025 | 39.01 | 39.33 | 38.81 | 38.92 | 38.80 | -1.15% | 3,313 |
| Mar 3, 2025 | 40.49 | 40.49 | 39.34 | 39.37 | 39.25 | -2.31% | 1,466 |